Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FLIR Systems (NQ: FLIR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 30.99 31.03 29.80 31.00 739,734 +0.26(+0.85%)
Nov 26, 2008 28.32 30.96 27.75 30.74 1,996,129 +2.11(+7.37%)
Nov 25, 2008 29.48 29.48 27.93 28.63 5,584,448 -0.17(-0.59%)
Nov 24, 2008 29.07 29.31 28.45 28.80 2,776,968 +0.30(+1.05%)
Nov 21, 2008 28.26 28.50 27.12 28.50 2,186,326 +0.69(+2.48%)
Nov 20, 2008 29.36 30.31 27.63 27.81 2,536,825 -1.74(-5.89%)
Nov 19, 2008 30.86 31.72 29.50 29.55 1,901,413 -1.20(-3.90%)
Nov 18, 2008 30.58 30.81 29.21 30.75 1,774,958 +0.41(+1.35%)
Nov 17, 2008 29.17 30.66 28.72 30.34 1,578,277 +0.64(+2.15%)
Nov 14, 2008 31.36 31.52 29.61 29.70 2,136,514 -2.11(-6.63%)
Nov 13, 2008 27.65 31.87 27.65 31.81 2,319,210 +3.02(+10.49%)
Nov 12, 2008 28.87 29.42 28.65 28.79 1,759,583 -0.68(-2.31%)
Nov 11, 2008 29.51 30.38 28.86 29.47 1,177,767 -0.45(-1.50%)
Nov 10, 2008 31.18 31.95 29.55 29.92 659,055 -0.31(-1.03%)
Nov 07, 2008 30.12 30.50 29.07 30.23 726,430 +0.44(+1.48%)
Nov 06, 2008 31.86 32.21 29.44 29.79 1,246,549 -3.11(-9.45%)
Nov 05, 2008 32.58 33.74 32.08 32.90 1,003,047 -0.26(-0.78%)
Nov 04, 2008 32.99 33.34 31.87 33.16 1,341,548 +0.42(+1.28%)
Nov 03, 2008 32.66 33.00 31.89 32.74 1,087,736 +0.64(+1.99%)
Oct 31, 2008 31.42 32.80 30.50 32.10 1,355,917 +0.26(+0.82%)
Oct 30, 2008 30.00 31.90 29.23 31.84 1,188,094 +1.84(+6.13%)
Oct 29, 2008 29.55 30.56 28.65 30.00 1,397,651 +0.51(+1.73%)
Oct 28, 2008 27.34 29.57 26.15 29.49 1,954,537 +2.35(+8.66%)
Oct 27, 2008 27.03 28.00 26.00 27.14 1,337,060 -0.34(-1.24%)
Oct 24, 2008 26.44 28.57 25.75 27.48 1,621,545 -1.25(-4.35%)
Oct 23, 2008 28.49 29.20 26.79 28.73 2,318,714 +1.26(+4.59%)
Oct 22, 2008 28.51 29.28 27.25 27.47 2,183,904 -1.90(-6.47%)
Oct 21, 2008 31.56 31.90 29.25 29.37 1,961,541 -2.85(-8.85%)
Oct 20, 2008 30.31 32.28 30.26 32.22 1,342,649 +2.40(+8.05%)
Oct 17, 2008 29.04 31.30 27.86 29.82 1,202,106 -0.43(-1.42%)
Oct 16, 2008 28.59 30.27 26.75 30.25 1,783,902 +1.80(+6.33%)
Oct 15, 2008 31.42 31.80 28.42 28.45 1,598,759 -3.35(-10.53%)
Oct 14, 2008 33.16 33.98 31.33 31.80 1,798,185 -0.69(-2.12%)
Oct 13, 2008 29.50 32.50 28.23 32.49 1,634,864 +4.59(+16.45%)
Oct 10, 2008 28.95 29.60 24.72 27.90 3,472,190 -1.74(-5.87%)
Oct 09, 2008 31.01 31.88 29.18 29.64 1,420,547 -1.23(-3.98%)
Oct 08, 2008 30.82 31.93 29.66 30.87 1,915,609 -0.41(-1.31%)
Oct 07, 2008 31.47 32.47 30.51 31.28 2,170,425 +0.42(+1.36%)
Oct 06, 2008 32.53 33.11 29.60 30.86 2,940,686 -3.88(-11.17%)
Oct 03, 2008 37.41 37.93 34.70 34.74 1,808,238 -2.16(-5.85%)
Oct 02, 2008 38.89 39.12 36.70 36.90 947,691 -2.31(-5.89%)
Oct 01, 2008 38.42 39.24 37.70 39.21 1,122,381 +0.79(+2.06%)
Sep 30, 2008 36.81 38.70 35.80 38.42 1,977,548 +2.91(+8.19%)
Sep 29, 2008 37.60 38.19 35.16 35.51 1,184,175 -2.64(-6.92%)
Sep 26, 2008 36.34 38.37 35.68 38.15 1,389,220 +0.98(+2.64%)
Sep 25, 2008 36.30 37.73 36.12 37.17 1,082,480 +1.10(+3.05%)
Sep 24, 2008 36.50 36.89 35.74 36.07 1,981,574 -0.19(-0.52%)
Sep 23, 2008 35.71 37.13 35.33 36.26 1,074,378 +0.71(+2.00%)
Sep 22, 2008 37.39 37.65 35.20 35.55 1,039,291 -2.46(-6.47%)
Sep 19, 2008 36.00 38.99 35.95 38.01 2,619,889 +2.97(+8.48%)
Sep 18, 2008 33.03 36.10 32.17 35.04 1,888,992 +1.72(+5.16%)
Sep 17, 2008 34.44 35.60 32.76 33.32 1,368,063 -2.00(-5.66%)
Sep 16, 2008 33.92 35.90 33.08 35.32 1,628,590 +2.03(+6.10%)
Sep 15, 2008 33.26 34.40 33.14 33.29 1,512,827 -1.14(-3.31%)
Sep 12, 2008 34.28 34.66 33.76 34.43 1,018,908 -0.40(-1.15%)
Sep 11, 2008 34.19 34.90 33.90 34.83 862,568 -0.04(-0.11%)
Sep 10, 2008 34.13 35.06 34.01 34.87 1,209,943 +1.22(+3.63%)
Sep 09, 2008 34.28 35.26 33.65 33.65 2,312,202 -0.69(-2.01%)
Sep 08, 2008 33.30 35.03 33.30 34.34 1,533,939 +0.14(+0.41%)
Sep 05, 2008 33.88 34.42 33.11 34.20 1,024,190 +0.03(+0.09%)
Sep 04, 2008 34.30 35.88 34.00 34.17 2,052,293 +0.35(+1.03%)
Sep 03, 2008 34.69 35.00 33.58 33.82 1,013,855 -0.99(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.